Tsumura & Co. (TYO:4540)
Japan · Delayed Price · Currency is JPY 3,796.00
+25.00 (0.66%)
Aug 25, 2026, 3:24 PM JST
Tsumura & Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 3,805.00 | 3,816.00 | 3,773.00 | 3,803.00 | - | 0.85% | 305,500 |
| Aug 24, 2026 | 3,770.00 | 3,802.00 | 3,762.00 | 3,771.00 | 3,771.00 | 0.11% | 332,700 |
| Aug 21, 2026 | 3,745.00 | 3,780.00 | 3,732.00 | 3,767.00 | 3,767.00 | 0.51% | 355,100 |
| Aug 20, 2026 | 3,740.00 | 3,761.00 | 3,724.00 | 3,748.00 | 3,748.00 | 0.73% | 512,900 |
| Aug 19, 2026 | 3,743.00 | 3,749.00 | 3,703.00 | 3,721.00 | 3,721.00 | -0.51% | 400,600 |
| Aug 18, 2026 | 3,745.00 | 3,759.00 | 3,706.00 | 3,740.00 | 3,740.00 | 0.54% | 572,600 |
| Aug 17, 2026 | 3,767.00 | 3,771.00 | 3,720.00 | 3,720.00 | 3,720.00 | -0.85% | 506,500 |
| Aug 14, 2026 | 3,750.00 | 3,772.00 | 3,741.00 | 3,752.00 | 3,752.00 | 0.24% | 347,900 |
| Aug 13, 2026 | 3,791.00 | 3,792.00 | 3,729.00 | 3,743.00 | 3,743.00 | -0.90% | 485,400 |
| Aug 12, 2026 | 3,788.00 | 3,790.00 | 3,755.00 | 3,777.00 | 3,777.00 | 0.53% | 361,800 |
| Aug 10, 2026 | 3,780.00 | 3,788.00 | 3,746.00 | 3,757.00 | 3,757.00 | -0.37% | 409,800 |
| Aug 7, 2026 | 3,770.00 | 3,796.00 | 3,737.00 | 3,771.00 | 3,771.00 | 0.21% | 487,500 |
| Aug 6, 2026 | 3,738.00 | 3,800.00 | 3,717.00 | 3,763.00 | 3,763.00 | 1.32% | 521,500 |
| Aug 5, 2026 | 3,754.00 | 3,770.00 | 3,702.00 | 3,714.00 | 3,714.00 | -1.41% | 382,400 |
| Aug 4, 2026 | 3,790.00 | 3,791.00 | 3,751.00 | 3,767.00 | 3,767.00 | -0.61% | 253,200 |
| Aug 3, 2026 | 3,800.00 | 3,809.00 | 3,730.00 | 3,790.00 | 3,790.00 | -0.71% | 477,800 |
| Jul 31, 2026 | 3,900.00 | 3,917.00 | 3,817.00 | 3,817.00 | 3,817.00 | -3.02% | 550,100 |
| Jul 30, 2026 | 4,044.00 | 4,045.00 | 3,904.00 | 3,936.00 | 3,936.00 | -2.69% | 356,300 |
| Jul 29, 2026 | 3,971.00 | 4,079.00 | 3,926.00 | 4,045.00 | 4,045.00 | 2.95% | 686,300 |
| Jul 28, 2026 | 3,950.00 | 3,976.00 | 3,906.00 | 3,929.00 | 3,929.00 | -0.30% | 521,600 |
| Jul 27, 2026 | 3,815.00 | 3,942.00 | 3,810.00 | 3,941.00 | 3,941.00 | 3.74% | 641,000 |
| Jul 24, 2026 | 3,785.00 | 3,828.00 | 3,777.00 | 3,799.00 | 3,799.00 | -0.60% | 300,100 |
| Jul 23, 2026 | 3,840.00 | 3,840.00 | 3,792.00 | 3,822.00 | 3,822.00 | -1.01% | 294,200 |
| Jul 22, 2026 | 3,872.00 | 3,886.00 | 3,843.00 | 3,861.00 | 3,861.00 | -0.49% | 262,200 |
| Jul 21, 2026 | 3,875.00 | 3,929.00 | 3,871.00 | 3,880.00 | 3,880.00 | 0.78% | 354,900 |
| Jul 17, 2026 | 3,861.00 | 3,898.00 | 3,814.00 | 3,850.00 | 3,850.00 | -0.28% | 342,800 |
| Jul 16, 2026 | 3,876.00 | 3,907.00 | 3,851.00 | 3,861.00 | 3,861.00 | 0.16% | 296,100 |
| Jul 15, 2026 | 3,879.00 | 3,883.00 | 3,848.00 | 3,855.00 | 3,855.00 | -0.87% | 330,000 |
| Jul 14, 2026 | 3,847.00 | 3,919.00 | 3,824.00 | 3,889.00 | 3,889.00 | 1.73% | 430,500 |
| Jul 13, 2026 | 3,839.00 | 3,850.00 | 3,810.00 | 3,823.00 | 3,823.00 | 0.08% | 243,500 |
| Jul 10, 2026 | 3,780.00 | 3,829.00 | 3,775.00 | 3,820.00 | 3,820.00 | 0.53% | 336,400 |
| Jul 9, 2026 | 3,786.00 | 3,819.00 | 3,765.00 | 3,800.00 | 3,800.00 | 0.37% | 281,100 |
| Jul 8, 2026 | 3,795.00 | 3,828.00 | 3,786.00 | 3,786.00 | 3,786.00 | 0.29% | 183,900 |
| Jul 7, 2026 | 3,794.00 | 3,833.00 | 3,775.00 | 3,775.00 | 3,775.00 | -0.50% | 396,100 |
| Jul 6, 2026 | 3,772.00 | 3,800.00 | 3,756.00 | 3,794.00 | 3,794.00 | 1.04% | 185,700 |
| Jul 3, 2026 | 3,791.00 | 3,795.00 | 3,745.00 | 3,755.00 | 3,755.00 | 0.75% | 237,000 |
| Jul 2, 2026 | 3,746.00 | 3,762.00 | 3,711.00 | 3,727.00 | 3,727.00 | 0.78% | 254,000 |
| Jul 1, 2026 | 3,719.00 | 3,748.00 | 3,696.00 | 3,698.00 | 3,698.00 | -0.56% | 328,800 |
| Jun 30, 2026 | 3,725.00 | 3,751.00 | 3,698.00 | 3,719.00 | 3,719.00 | -0.53% | 471,500 |
| Jun 29, 2026 | 3,700.00 | 3,744.00 | 3,700.00 | 3,739.00 | 3,739.00 | 0.27% | 387,800 |
| Jun 26, 2026 | 3,727.00 | 3,740.00 | 3,701.00 | 3,729.00 | 3,729.00 | 0.87% | 232,200 |
| Jun 25, 2026 | 3,810.00 | 3,810.00 | 3,697.00 | 3,697.00 | 3,697.00 | -2.45% | 343,000 |
| Jun 24, 2026 | 3,723.00 | 3,845.00 | 3,723.00 | 3,790.00 | 3,790.00 | 1.99% | 398,200 |
| Jun 23, 2026 | 3,726.00 | 3,755.00 | 3,710.00 | 3,716.00 | 3,716.00 | -0.83% | 302,600 |
| Jun 22, 2026 | 3,747.00 | 3,759.00 | 3,709.00 | 3,747.00 | 3,747.00 | 0.59% | 218,200 |
| Jun 19, 2026 | 3,722.00 | 3,754.00 | 3,712.00 | 3,725.00 | 3,725.00 | 0.08% | 352,500 |
| Jun 18, 2026 | 3,743.00 | 3,776.00 | 3,713.00 | 3,722.00 | 3,722.00 | 0.49% | 210,600 |
| Jun 17, 2026 | 3,776.00 | 3,784.00 | 3,703.00 | 3,704.00 | 3,704.00 | -1.52% | 162,100 |
| Jun 16, 2026 | 3,720.00 | 3,764.00 | 3,687.00 | 3,761.00 | 3,761.00 | 1.02% | 254,900 |
| Jun 15, 2026 | 3,730.00 | 3,757.00 | 3,716.00 | 3,723.00 | 3,723.00 | -0.03% | 177,300 |